Honeywell Flour Mills Plc (NGX:HONYFLOUR)
Nigeria
· Delayed Price · Currency is NGN 19.30
+0.15 (0.78%)
At close: Dec 5, 2025
Honeywell Flour Mills Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.35 | 19.35 | 19.30 | 19.30 | 19.30 | 0.78% | 1,260,358 |
| Dec 4, 2025 | 18.30 | 19.15 | 18.30 | 19.15 | 19.15 | 4.64% | 2,238,207 |
| Dec 3, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,439,496 |
| Dec 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.27% | 1,179,400 |
| Dec 1, 2025 | 18.25 | 18.25 | 18.20 | 18.25 | 18.25 | - | 1,483,668 |
| Nov 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.27% | 1,258,961 |
| Nov 27, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | 6.43% | 1,645,590 |
| Nov 26, 2025 | 18.05 | 18.05 | 17.10 | 17.10 | 17.10 | -5.00% | 2,156,284 |
| Nov 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 742,949 |
| Nov 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 807,785 |
| Nov 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.36% | 1,219,063 |
| Nov 20, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - | 597,627 |
| Nov 19, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -7.29% | 1,524,279 |
| Nov 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 875,659 |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 636,580 |
| Nov 14, 2025 | 20.00 | 20.00 | 19.00 | 19.90 | 19.90 | -0.50% | 1,310,768 |
| Nov 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.10% | 1,098,192 |
| Nov 12, 2025 | 16.05 | 18.85 | 16.05 | 18.85 | 18.85 | 5.90% | 3,272,542 |
| Nov 11, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | -9.87% | 4,791,655 |
| Nov 10, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -9.82% | 2,296,211 |
| Nov 7, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - | 1,687,089 |
| Nov 6, 2025 | 20.95 | 21.90 | 20.95 | 21.90 | 21.90 | 4.78% | 6,464,516 |
| Nov 5, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 5.82% | 1,699,574 |
| Nov 4, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 9.72% | 2,095,585 |
| Nov 3, 2025 | 19.60 | 19.60 | 18.00 | 18.00 | 18.00 | -10.00% | 2,510,917 |
| Oct 31, 2025 | 20.05 | 20.05 | 19.90 | 20.00 | 20.00 | -9.09% | 4,060,703 |
| Oct 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 806,792 |
| Oct 29, 2025 | 22.05 | 22.05 | 22.00 | 22.00 | 22.00 | -4.76% | 1,366,507 |
| Oct 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.43% | 1,075,325 |
| Oct 27, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 700,455 |
| Oct 24, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 990,750 |
| Oct 23, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.22% | 1,549,348 |
| Oct 22, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 2.91% | 971,663 |
| Oct 21, 2025 | 22.30 | 22.50 | 22.30 | 22.30 | 22.30 | -0.89% | 1,842,336 |
| Oct 20, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.58% | 933,120 |
| Oct 17, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 710,182 |
| Oct 16, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 401,296 |
| Oct 15, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -3.49% | 736,451 |
| Oct 14, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.88% | 916,777 |
| Oct 13, 2025 | 22.15 | 22.75 | 22.15 | 22.75 | 22.75 | -1.09% | 935,096 |
| Oct 10, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 663,969 |
| Oct 9, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 687,426 |
| Oct 8, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,310,724 |
| Oct 7, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.60% | 2,797,429 |
| Oct 6, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.14% | 1,809,756 |
| Oct 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.92% | 1,105,776 |
| Oct 2, 2025 | 21.50 | 21.75 | 21.50 | 21.75 | 21.75 | -1.14% | 1,102,036 |
| Sep 30, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 814,618 |
| Sep 29, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 837,454 |
| Sep 26, 2025 | 20.95 | 22.00 | 20.95 | 22.00 | 22.00 | 5.01% | 960,824 |
| Sep 25, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 509,937 |
| Sep 24, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -1.64% | 1,978,254 |
| Sep 23, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 3.40% | 2,428,753 |
| Sep 22, 2025 | 21.10 | 21.10 | 20.00 | 20.60 | 20.60 | -6.79% | 5,220,557 |
| Sep 19, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 756,074 |
| Sep 18, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 470,679 |
| Sep 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.23% | 934,987 |
| Sep 16, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 5.50% | 1,031,037 |
| Sep 15, 2025 | 21.35 | 21.35 | 20.90 | 20.90 | 20.90 | -9.13% | 1,578,974 |
| Sep 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 1,789,522 |
| Sep 11, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.07% | 1,014,228 |
| Sep 10, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - | 1,042,694 |
| Sep 9, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.91% | 915,138 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | -0.86% | 2,247,844 |
| Sep 4, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 9.95% | 1,102,143 |
| Sep 3, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | - | 1,135,365 |
| Sep 2, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -2.31% | 1,763,691 |
| Sep 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -4.21% | 1,564,423 |
| Aug 29, 2025 | 22.00 | 22.55 | 22.00 | 22.55 | 22.55 | 4.88% | 2,210,154 |
| Aug 28, 2025 | 22.00 | 22.50 | 21.50 | 21.50 | 21.50 | -4.44% | 1,663,567 |
| Aug 27, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.17% | 1,512,212 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | 1,950,975 |
| Aug 25, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 649,458 |
| Aug 22, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% | 1,791,359 |
| Aug 21, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | - | 729,020 |
| Aug 20, 2025 | 23.40 | 23.40 | 23.05 | 23.05 | 23.05 | 0.22% | 1,745,813 |
| Aug 19, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 949,965 |
| Aug 18, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 1.32% | 2,199,985 |
| Aug 15, 2025 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | -1.30% | 1,353,379 |
| Aug 14, 2025 | 23.95 | 23.95 | 23.00 | 23.00 | 23.00 | -3.97% | 2,701,167 |
| Aug 13, 2025 | 23.50 | 23.95 | 23.50 | 23.95 | 23.95 | -1.03% | 2,237,306 |
| Aug 12, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 4.09% | 2,812,229 |
| Aug 11, 2025 | 23.35 | 23.40 | 23.25 | 23.25 | 23.25 | -6.25% | 2,866,263 |
| Aug 8, 2025 | 24.60 | 24.80 | 24.00 | 24.80 | 24.80 | -6.42% | 3,385,848 |
| Aug 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 2,062,065 |
| Aug 6, 2025 | 26.50 | 26.50 | 26.45 | 26.50 | 26.50 | - | 2,133,443 |
| Aug 5, 2025 | 24.50 | 26.50 | 24.50 | 26.50 | 26.50 | 8.16% | 3,444,543 |
| Aug 4, 2025 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 2.08% | 6,317,656 |
| Aug 1, 2025 | 24.00 | 24.00 | 22.10 | 24.00 | 24.00 | -2.04% | 7,863,040 |
| Jul 31, 2025 | 24.55 | 24.60 | 24.50 | 24.50 | 24.50 | -2.20% | 6,090,332 |
| Jul 30, 2025 | 27.00 | 27.00 | 24.75 | 25.05 | 25.05 | -7.22% | 13,778,210 |
| Jul 29, 2025 | 27.40 | 27.40 | 26.55 | 27.00 | 27.00 | - | 6,589,640 |
| Jul 28, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 3,400,507 |
| Jul 25, 2025 | 28.40 | 28.40 | 26.60 | 27.00 | 27.00 | - | 5,417,829 |
| Jul 24, 2025 | 26.00 | 27.00 | 24.00 | 27.00 | 27.00 | 1.89% | 2,569,642 |
| Jul 23, 2025 | 27.30 | 27.30 | 26.50 | 26.50 | 26.50 | 0.95% | 1,498,273 |
| Jul 22, 2025 | 27.85 | 28.20 | 26.25 | 26.25 | 26.25 | -5.75% | 4,862,358 |
| Jul 21, 2025 | 27.00 | 27.85 | 26.00 | 27.85 | 27.85 | 7.12% | 3,644,167 |
| Jul 18, 2025 | 25.10 | 28.45 | 25.10 | 26.00 | 26.00 | -0.19% | 4,614,994 |
| Jul 17, 2025 | 26.00 | 26.15 | 26.00 | 26.05 | 26.05 | -5.62% | 5,239,620 |